ＡＧＣの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2020/02/12 | 3,515 | 3,525 | 3,460 | 3,490 | -55 | -1.6% | 1,043,000 |
| 2020/02/10 | 3,600 | 3,625 | 3,540 | 3,545 | -75 | -2.1% | 797,100 |
| 2020/02/07 | 3,750 | 3,760 | 3,620 | 3,620 | -110 | -2.9% | 1,060,800 |
| 2020/02/06 | 3,850 | 3,890 | 3,730 | 3,730 | +5 | +0.1% | 1,789,300 |
| 2020/02/05 | 3,760 | 3,760 | 3,685 | 3,725 | -5 | -0.1% | 1,015,700 |
| 2020/02/04 | 3,705 | 3,745 | 3,680 | 3,730 | -10 | -0.3% | 848,600 |
| 2020/02/03 | 3,630 | 3,765 | 3,630 | 3,740 | -15 | -0.4% | 638,600 |
| 2020/01/31 | 3,765 | 3,780 | 3,715 | 3,755 | +35 | +0.9% | 662,000 |
| 2020/01/30 | 3,840 | 3,840 | 3,505 | 3,720 | -135 | -3.5% | 2,376,100 |
| 2020/01/29 | 3,845 | 3,865 | 3,800 | 3,855 | +30 | +0.8% | 543,600 |
| 2020/01/28 | 3,835 | 3,835 | 3,785 | 3,825 | -60 | -1.5% | 679,400 |
| 2020/01/27 | 3,860 | 3,910 | 3,855 | 3,885 | -90 | -2.3% | 497,200 |
| 2020/01/24 | 3,985 | 4,005 | 3,955 | 3,975 | -25 | -0.6% | 385,400 |
| 2020/01/23 | 4,005 | 4,035 | 3,980 | 4,000 | -15 | -0.4% | 538,100 |
| 2020/01/22 | 3,985 | 4,035 | 3,950 | 4,015 | -30 | -0.7% | 748,000 |
| 2020/01/21 | 4,070 | 4,130 | 4,045 | 4,045 | -25 | -0.6% | 1,034,400 |
| 2020/01/20 | 3,985 | 4,085 | 3,975 | 4,070 | +90 | +2.3% | 961,600 |
| 2020/01/17 | 3,930 | 3,995 | 3,900 | 3,980 | +135 | +3.5% | 1,319,800 |
| 2020/01/16 | 3,880 | 3,880 | 3,825 | 3,845 | -5 | -0.1% | 413,900 |
| 2020/01/15 | 3,870 | 3,885 | 3,825 | 3,850 | -20 | -0.5% | 530,700 |
| 2020/01/14 | 3,900 | 3,900 | 3,840 | 3,870 | -5 | -0.1% | 502,000 |
| 2020/01/10 | 3,895 | 3,900 | 3,855 | 3,875 | +20 | +0.5% | 660,300 |
| 2020/01/09 | 3,905 | 3,915 | 3,845 | 3,855 | +35 | +0.9% | 666,300 |
| 2020/01/08 | 3,820 | 3,830 | 3,775 | 3,820 | -100 | -2.6% | 929,200 |
| 2020/01/07 | 3,870 | 3,920 | 3,860 | 3,920 | +70 | +1.8% | 626,300 |
| 2020/01/06 | 3,815 | 3,850 | 3,800 | 3,850 | -80 | -2% | 720,600 |
| 2019/12/30 | 3,920 | 3,945 | 3,900 | 3,930 | -30 | -0.8% | 387,100 |
| 2019/12/27 | 4,005 | 4,005 | 3,950 | 3,960 | -75 | -1.9% | 516,300 |
| 2019/12/26 | 3,980 | 4,035 | 3,975 | 4,035 | +65 | +1.6% | 541,100 |
| 2019/12/25 | 3,995 | 3,995 | 3,955 | 3,970 | -60 | -1.5% | 466,400 |
| 2019/12/24 | 4,045 | 4,070 | 4,015 | 4,030 | +30 | +0.8% | 642,300 |
| 2019/12/23 | 3,990 | 4,030 | 3,965 | 4,000 | +10 | +0.3% | 677,000 |
| 2019/12/20 | 3,995 | 4,015 | 3,965 | 3,990 | +5 | +0.1% | 694,300 |
| 2019/12/19 | 4,020 | 4,025 | 3,975 | 3,985 | ±0 | ±0% | 663,100 |
| 2019/12/18 | 4,055 | 4,060 | 3,975 | 3,985 | -100 | -2.4% | 925,600 |
| 2019/12/17 | 4,090 | 4,100 | 4,045 | 4,085 | +65 | +1.6% | 788,100 |
| 2019/12/16 | 4,045 | 4,055 | 4,020 | 4,020 | -35 | -0.9% | 447,900 |
| 2019/12/13 | 4,050 | 4,070 | 4,015 | 4,055 | +105 | +2.7% | 1,028,200 |
| 2019/12/12 | 3,995 | 4,010 | 3,935 | 3,950 | -5 | -0.1% | 649,400 |
| 2019/12/11 | 3,960 | 3,970 | 3,940 | 3,955 | -10 | -0.3% | 821,300 |
| 2019/12/10 | 3,950 | 4,040 | 3,910 | 3,965 | -20 | -0.5% | 954,800 |
| 2019/12/09 | 4,015 | 4,020 | 3,965 | 3,985 | ±0 | ±0% | 527,900 |
| 2019/12/06 | 3,950 | 3,990 | 3,940 | 3,985 | +60 | +1.5% | 711,100 |
| 2019/12/05 | 3,925 | 3,950 | 3,910 | 3,925 | +55 | +1.4% | 901,500 |
| 2019/12/04 | 3,905 | 3,910 | 3,855 | 3,870 | -140 | -3.5% | 1,088,100 |
| 2019/12/03 | 3,980 | 4,010 | 3,970 | 4,010 | -65 | -1.6% | 776,800 |
| 2019/12/02 | 4,025 | 4,100 | 4,020 | 4,075 | +80 | +2% | 528,200 |
| 2019/11/29 | 4,070 | 4,075 | 3,990 | 3,995 | -80 | -2% | 791,500 |
| 2019/11/28 | 4,050 | 4,085 | 4,040 | 4,075 | +40 | +1% | 796,800 |
| 2019/11/27 | 3,995 | 4,050 | 3,980 | 4,035 | +90 | +2.3% | 827,400 |
1301～
1350
件表示中 / 3715件
類似銘柄と比較する
現在ご覧いただいている「ＡＧＣ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＡＧＣ | 429,000円 | +4.0% | - | 4.90% | 11.39倍 | 0.63倍 |
|
三菱系。ディスプレー、建築、自動車でガラス世界級。アジアで化学品拡大。５Ｇ関連素材育成 |
| 特殊陶 | 449,700円 | +5.4% | -3.2% | 4.05% | 9.92倍 | 1.32倍 |
|
自動車用プラグ、排気系センサー世界一。電子部品や医療機器、燃料電池なども。森村グループ |
| ＴＯＴＯ | 358,000円 | +4.0% | +3.4% | 2.79% | 19.42倍 | 1.15倍 |
|
衛生陶器シェア６割、温水洗浄便座「ウォシュレット」で存在感。リフォームと海外開拓に重点 |
| ガイシ | 176,400円 | +1.7% | -10.5% | 3.74% | 9.40倍 | 0.72倍 |
|
セラミックス技術で排ガス用ハニカムや半導体装置用等展開。祖業のガイシも。森村グループ |
| 太平洋セメ | 369,300円 | +6.0% | +10.1% | 2.71% | 6.86倍 | 0.64倍 |
|
セメント首位。米国、アジア展開。骨材、建材等多角化。石炭灰、汚泥、産廃等の再利用も収益源 |
市場注目の銘柄
チャート関連のコラム
